Get the Stockscreener App
17.02
2.90%
0.48
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History
The historical daily chart and data for Sumitomo Mitsui Financial Group Inc Adr stock (SMFG), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2025, is $17.02.
- Sumitomo Mitsui Financial Group Inc Adr all-time high stock price is $17.58, occurred on November 14, 2025.
- The lowest Sumitomo Mitsui Financial Group Inc Adr stock price recorded was $4.495 on March 18, 2020. Since then, Sumitomo Mitsui Financial Group Inc Adr's stock price has risen over 278.64% to $17.02 now.
- The 52-week high stock price for SMFG is $17.58, representing a 3.29% increase from the current share price, occurred on November 14, 2025.
- The 52-week low stock price for SMFG is $11.83, indicating a -30.49% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Sumitomo Mitsui Financial Group Inc Adr (SMFG) stock in the beginning of 2024 was $6.93. The stock closed the year at $8.02, a gain of over 15.73% for the year.
The table below shows more information about SMFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $17.05 | $16.80 | $0.24 | 2,882,572.0 | +2.90% |
| Nov 20, 2025 | $17.00 | $16.53 | $0.475 | 2,174,569.0 | -2.82% |
| Nov 19, 2025 | $17.04 | $16.83 | $0.21 | 2,087,420.0 | +0.95% |
| Nov 18, 2025 | $17.02 | $16.77 | $0.245 | 1,934,334.0 | -2.60% |
| Nov 17, 2025 | $17.55 | $17.23 | $0.32 | 1,169,581.0 | -0.97% |
| Nov 14, 2025 | $17.58 | $16.93 | $0.645 | 3,766,142.0 | +5.49% |
| Nov 13, 2025 | $16.76 | $16.50 | $0.255 | 2,912,953.0 | -0.72% |
| Nov 12, 2025 | $16.83 | $16.68 | $0.1495 | 2,586,369.0 | +1.09% |
| Nov 11, 2025 | $16.59 | $16.39 | $0.20 | 2,719,251.0 | +0.24% |
| Nov 10, 2025 | $16.52 | $16.34 | $0.19 | 2,157,640.0 | +1.04% |
| Nov 07, 2025 | $16.30 | $16.05 | $0.255 | 3,218,153.0 | -0.37% |
| Nov 06, 2025 | $16.48 | $16.32 | $0.16 | 2,525,597.0 | +1.36% |
| Nov 05, 2025 | $16.19 | $15.94 | $0.25 | 1,907,231.0 | +0.00% |
| Nov 04, 2025 | $16.31 | $16.14 | $0.1655 | 2,487,551.0 | -1.28% |
| Nov 03, 2025 | $16.37 | $16.24 | $0.13 | 2,599,966.0 | +0.43% |
| Oct 31, 2025 | $16.33 | $16.16 | $0.17 | 2,652,151.0 | +0.43% |
| Oct 30, 2025 | $16.32 | $16.11 | $0.205 | 2,292,177.0 | +0.37% |
| Oct 29, 2025 | $16.27 | $16.08 | $0.1899 | 2,482,546.0 | -1.46% |
| Oct 28, 2025 | $16.41 | $16.18 | $0.23 | 1,731,894.0 | +2.12% |
| Oct 27, 2025 | $16.14 | $16.05 | $0.09 | 1,854,626.0 | +0.12% |
| Oct 24, 2025 | $16.03 | $15.85 | $0.18 | 3,153,706.0 | +0.75% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sumitomo Mitsui Financial Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sumitomo Mitsui Financial Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $17.58 | $15.94 | $1.64 | 40,011,901.0 | +4.55% |
| Oct, 2025 | $16.60 | $15.18 | $1.42 | 50,901,802.0 | -2.75% |
| Sep, 2025 | $17.21 | $16.01 | $1.20 | 37,697,816.0 | +1.95% |
| Aug, 2025 | $17.46 | $14.92 | $2.54 | 43,488,584.0 | +8.45% |
| Jul, 2025 | $16.37 | $14.40 | $1.97 | 49,210,422.0 | +0.20% |
| Jun, 2025 | $15.50 | $14.55 | $0.95 | 31,696,682.0 | -1.95% |
| May, 2025 | $15.45 | $13.59 | $1.86 | 44,034,721.0 | +8.52% |
| Apr, 2025 | $15.23 | $11.83 | $3.40 | 56,846,839.0 | -8.15% |
| Mar, 2025 | $16.74 | $14.71 | $2.03 | 20,449,334.0 | +0.98% |
| Feb, 2025 | $15.83 | $14.52 | $1.31 | 29,262,658.0 | +2.89% |
| Jan, 2025 | $15.42 | $14.00 | $1.42 | 31,070,377.0 | +2.69% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.56 | $13.93 | $1.63 | 27,860,832.0 | -1.76% |
| Nov, 2024 | $14.81 | $12.83 | $1.98 | 16,163,371.0 | +15.97% |
| Oct, 2024 | $13.22 | $12.19 | $1.04 | 27,663,225.0 | +1.11% |
| Sep, 2024 | $13.55 | $12.14 | $1.41 | 28,549,708.0 | -4.54% |
| Aug, 2024 | $14.31 | $10.74 | $3.57 | 40,213,088.0 | -8.63% |
| Jul, 2024 | $14.53 | $13.40 | $1.13 | 17,254,111.0 | +7.98% |
| Jun, 2024 | $13.42 | $12.48 | $0.94 | 15,182,050.0 | +2.29% |
| May, 2024 | $13.12 | $11.33 | $1.79 | 16,117,974.0 | +15.81% |
| Apr, 2024 | $11.79 | $11.05 | $0.74 | 19,844,064.0 | -3.82% |
| Mar, 2024 | $12.46 | $11.18 | $1.27 | 25,590,353.0 | +5.66% |
| Feb, 2024 | $11.23 | $10.10 | $1.13 | 35,983,934.0 | +8.26% |
| Jan, 2024 | $10.47 | $9.56 | $0.905 | 30,126,910.0 | +6.30% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.18 | $9.16 | $1.02 | 53,993,670.0 | -1.93% |
| Nov, 2023 | $10.21 | $9.03 | $1.18 | 42,489,361.0 | +2.07% |
| Oct, 2023 | $10.04 | $9.40 | $0.635 | 43,622,059.0 | -1.83% |
| Sep, 2023 | $10.58 | $9.28 | $1.30 | 32,360,520.0 | +8.24% |
| Aug, 2023 | $9.26 | $8.55 | $0.7084 | 26,864,398.0 | -2.36% |
| Jul, 2023 | $9.58 | $8.61 | $0.97 | 36,238,600.0 | +8.37% |
| Jun, 2023 | $8.63 | $8.16 | $0.47 | 37,347,578.0 | +6.70% |
| May, 2023 | $8.62 | $7.79 | $0.83 | 53,158,726.0 | -1.83% |
| Apr, 2023 | $8.59 | $8.01 | $0.58 | 54,808,757.0 | +2.63% |
| Mar, 2023 | $9.18 | $7.53 | $1.65 | 105,630,372.0 | -8.36% |
| Feb, 2023 | $8.90 | $8.25 | $0.65 | 52,652,276.0 | -0.34% |
| Jan, 2023 | $9.04 | $7.93 | $1.11 | 83,295,908.0 | +9.23% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):